Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.148 | 2.154 | 2.118 | 2.152 | 11,980,948 | +0.04(+1.97%) |
Mar 30, 2004 | 2.103 | 2.114 | 2.082 | 2.110 | 11,835,374 | +0.01(+0.36%) |
Mar 29, 2004 | 2.064 | 2.112 | 2.063 | 2.103 | 6,394,111 | +0.05(+2.38%) |
Mar 26, 2004 | 2.046 | 2.075 | 2.039 | 2.054 | 9,214,346 | +0.02(+1.20%) |
Mar 25, 2004 | 2.055 | 2.057 | 2.020 | 2.030 | 10,130,278 | -0.02(-1.00%) |
Mar 24, 2004 | 2.091 | 2.103 | 2.046 | 2.050 | 10,300,927 | -0.04(-1.94%) |
Mar 23, 2004 | 2.092 | 2.110 | 2.085 | 2.091 | 11,952,391 | +0.01(+0.43%) |
Mar 22, 2004 | 2.087 | 2.095 | 2.075 | 2.082 | 11,900,848 | -0.01(-0.26%) |
Mar 19, 2004 | 2.100 | 2.143 | 2.085 | 2.087 | 8,629,264 | -0.01(-0.39%) |
Mar 18, 2004 | 2.062 | 2.099 | 2.057 | 2.095 | 14,202,867 | +0.05(+2.49%) |
Mar 17, 2004 | 2.014 | 2.050 | 2.010 | 2.044 | 12,717,177 | +0.04(+1.95%) |
Mar 16, 2004 | 2.032 | 2.045 | 1.992 | 2.005 | 14,031,522 | -0.03(-1.55%) |
Mar 15, 2004 | 2.082 | 2.082 | 2.028 | 2.037 | 14,716,903 | -0.04(-2.16%) |
Mar 12, 2004 | 2.082 | 2.091 | 2.035 | 2.082 | 9,472,757 | +0.01(+0.43%) |
Mar 11, 2004 | 2.107 | 2.112 | 2.070 | 2.073 | 10,041,123 | -0.04(-2.09%) |
Mar 10, 2004 | 2.150 | 2.169 | 2.117 | 2.117 | 14,250,927 | -0.03(-1.36%) |
Mar 09, 2004 | 2.183 | 2.187 | 2.146 | 2.146 | 9,489,474 | -0.04(-1.68%) |
Mar 08, 2004 | 2.162 | 2.207 | 2.162 | 2.183 | 8,519,213 | +0.02(+0.95%) |
Mar 05, 2004 | 2.129 | 2.162 | 2.126 | 2.162 | 7,075,314 | +0.03(+1.57%) |
Mar 04, 2004 | 2.127 | 2.129 | 2.103 | 2.129 | 6,020,076 | +0.00(+0.07%) |
Mar 03, 2004 | 2.102 | 2.135 | 2.058 | 2.127 | 11,667,511 | +0.01(+0.61%) |
Mar 02, 2004 | 2.177 | 2.180 | 2.114 | 2.114 | 10,023,710 | -0.06(-2.88%) |
Mar 01, 2004 | 2.155 | 2.181 | 2.145 | 2.177 | 8,319,309 | +0.02(+1.10%) |
Feb 27, 2004 | 2.118 | 2.157 | 2.109 | 2.154 | 10,557,945 | +0.04(+1.66%) |
Feb 26, 2004 | 2.064 | 2.122 | 2.057 | 2.118 | 10,711,877 | +0.05(+2.20%) |
Feb 25, 2004 | 2.006 | 2.074 | 1.997 | 2.073 | 11,661,939 | +0.06(+3.07%) |
Feb 24, 2004 | 1.993 | 2.016 | 1.973 | 2.011 | 6,382,270 | +0.01(+0.43%) |
Feb 23, 2004 | 1.997 | 2.014 | 1.979 | 2.002 | 4,449,410 | +0.00(+0.11%) |
Feb 20, 2004 | 2.008 | 2.009 | 1.987 | 2.000 | 5,506,736 | -0.01(-0.57%) |
Feb 19, 2004 | 2.020 | 2.046 | 2.011 | 2.012 | 4,553,888 | -0.01(-0.43%) |
Feb 18, 2004 | 2.042 | 2.046 | 2.009 | 2.020 | 5,017,078 | -0.02(-1.07%) |
Feb 17, 2004 | 2.008 | 2.053 | 2.003 | 2.042 | 7,819,900 | +0.04(+2.17%) |
Feb 13, 2004 | 2.006 | 2.013 | 1.968 | 1.999 | 8,067,863 | -0.00(-0.02%) |
Feb 12, 2004 | 1.985 | 2.014 | 1.976 | 1.999 | 8,813,147 | +0.01(+0.56%) |
Feb 11, 2004 | 1.953 | 2.002 | 1.946 | 1.988 | 11,927,316 | +0.04(+2.04%) |
Feb 10, 2004 | 1.922 | 1.959 | 1.917 | 1.948 | 8,202,293 | +0.02(+1.27%) |
Feb 09, 2004 | 1.898 | 1.927 | 1.895 | 1.924 | 11,923,137 | +0.03(+1.53%) |
Feb 06, 2004 | 1.909 | 1.914 | 1.885 | 1.895 | 28,604,940 | -0.02(-1.05%) |
Feb 05, 2004 | 1.917 | 1.969 | 1.903 | 1.915 | 13,701,368 | +0.01(+0.74%) |
Feb 04, 2004 | 1.920 | 1.931 | 1.893 | 1.901 | 7,630,445 | -0.02(-1.16%) |
Feb 03, 2004 | 1.908 | 1.942 | 1.895 | 1.923 | 6,893,520 | -0.01(-0.26%) |
Feb 02, 2004 | 1.893 | 1.949 | 1.880 | 1.928 | 8,065,077 | +0.03(+1.51%) |
Jan 30, 2004 | 1.879 | 1.905 | 1.866 | 1.899 | 8,789,465 | -0.02(-1.25%) |
Jan 29, 2004 | 1.953 | 1.959 | 1.895 | 1.923 | 9,077,827 | -0.03(-1.38%) |
Jan 28, 2004 | 1.947 | 1.974 | 1.930 | 1.950 | 10,791,978 | +0.01(+0.76%) |
Jan 27, 2004 | 1.941 | 1.955 | 1.910 | 1.936 | 12,875,985 | +0.02(+0.90%) |
Jan 26, 2004 | 1.883 | 1.925 | 1.858 | 1.918 | 7,750,944 | +0.03(+1.85%) |
Jan 23, 2004 | 1.867 | 1.923 | 1.867 | 1.884 | 8,956,631 | +0.02(+0.88%) |
Jan 22, 2004 | 1.858 | 1.875 | 1.850 | 1.867 | 6,735,409 | -0.01(-0.44%) |
Jan 21, 2004 | 1.881 | 1.902 | 1.850 | 1.875 | 7,740,496 | +0.01(+0.29%) |
Jan 20, 2004 | 1.804 | 1.875 | 1.804 | 1.870 | 7,179,096 | +0.07(+3.64%) |
Jan 16, 2004 | 1.776 | 1.806 | 1.774 | 1.804 | 6,341,175 | +0.03(+1.62%) |
Jan 15, 2004 | 1.795 | 1.809 | 1.770 | 1.776 | 11,168,102 | -0.02(-1.30%) |
Jan 14, 2004 | 1.759 | 1.811 | 1.723 | 1.799 | 20,082,246 | -0.00(-0.16%) |
Jan 13, 2004 | 1.725 | 1.822 | 1.725 | 1.802 | 22,557,700 | +0.10(+5.64%) |
Jan 12, 2004 | 1.673 | 1.708 | 1.665 | 1.706 | 10,716,057 | +0.03(+2.02%) |
Jan 09, 2004 | 1.665 | 1.692 | 1.650 | 1.672 | 10,360,828 | +0.00(+0.28%) |
Jan 08, 2004 | 1.679 | 1.683 | 1.642 | 1.667 | 12,352,893 | -0.02(-0.94%) |
Jan 07, 2004 | 1.701 | 1.701 | 1.676 | 1.683 | 15,048,450 | -0.02(-1.08%) |
Jan 06, 2004 | 1.687 | 1.701 | 1.678 | 1.701 | 10,996,060 | +0.01(+0.85%) |
Jan 05, 2004 | 1.658 | 1.694 | 1.653 | 1.687 | 13,117,679 | +0.04(+2.13%) |
Jan 02, 2004 | 1.669 | 1.676 | 1.640 | 1.652 | 9,714,452 | -0.01(-0.69%) |
Dec 31, 2003 | 1.672 | 1.672 | 1.638 | 1.663 | 9,158,624 | -0.01(-0.88%) |
Dec 30, 2003 | 1.669 | 1.690 | 1.662 | 1.678 | 6,034,007 | +0.01(+0.41%) |
Dec 29, 2003 | 1.651 | 1.674 | 1.647 | 1.671 | 4,943,943 | +0.02(+1.26%) |
Dec 26, 2003 | 1.647 | 1.659 | 1.643 | 1.650 | 1,163,895 | +0.00(+0.20%) |
Dec 24, 2003 | 1.647 | 1.651 | 1.638 | 1.647 | 2,722,721 | +0.00(+0.02%) |
Dec 23, 2003 | 1.659 | 1.659 | 1.633 | 1.647 | 7,766,268 | -0.01(-0.71%) |
Dec 22, 2003 | 1.680 | 1.680 | 1.656 | 1.659 | 8,771,355 | -0.02(-1.26%) |
Dec 19, 2003 | 1.683 | 1.685 | 1.659 | 1.680 | 11,221,735 | +0.01(+0.52%) |
Dec 18, 2003 | 1.622 | 1.682 | 1.621 | 1.671 | 14,965,563 | +0.06(+3.47%) |
Dec 17, 2003 | 1.583 | 1.621 | 1.576 | 1.615 | 8,753,942 | +0.03(+2.04%) |
Dec 16, 2003 | 1.598 | 1.599 | 1.580 | 1.583 | 6,484,659 | -0.01(-0.88%) |
Dec 15, 2003 | 1.621 | 1.621 | 1.593 | 1.597 | 4,886,828 | -0.02(-1.37%) |
Dec 12, 2003 | 1.579 | 1.622 | 1.579 | 1.619 | 10,507,795 | +0.04(+2.48%) |
Dec 11, 2003 | 1.570 | 1.584 | 1.543 | 1.580 | 9,934,554 | +0.01(+0.62%) |
Dec 10, 2003 | 1.613 | 1.615 | 1.569 | 1.570 | 8,294,931 | -0.05(-3.08%) |
Dec 09, 2003 | 1.637 | 1.638 | 1.614 | 1.620 | 8,430,754 | -0.01(-0.55%) |
Dec 08, 2003 | 1.617 | 1.632 | 1.602 | 1.629 | 7,115,712 | +0.01(+0.78%) |
Dec 05, 2003 | 1.607 | 1.618 | 1.604 | 1.617 | 5,767,237 | +0.01(+0.60%) |
Dec 04, 2003 | 1.577 | 1.607 | 1.563 | 1.607 | 7,149,842 | +0.03(+2.10%) |
Dec 03, 2003 | 1.564 | 1.588 | 1.564 | 1.574 | 8,718,419 | +0.02(+0.99%) |
Dec 02, 2003 | 1.575 | 1.580 | 1.554 | 1.558 | 8,648,767 | -0.02(-1.03%) |
Dec 01, 2003 | 1.546 | 1.575 | 1.546 | 1.575 | 6,222,069 | +0.03(+1.79%) |
Nov 28, 2003 | 1.557 | 1.557 | 1.540 | 1.547 | 3,622,633 | -0.02(-1.10%) |
Nov 26, 2003 | 1.552 | 1.569 | 1.550 | 1.564 | 4,731,503 | +0.01(+0.81%) |
Nov 25, 2003 | 1.540 | 1.552 | 1.534 | 1.552 | 7,675,719 | +0.01(+0.77%) |
Nov 24, 2003 | 1.540 | 1.542 | 1.525 | 1.540 | 5,974,802 | -0.00(-0.23%) |
Nov 21, 2003 | 1.534 | 1.548 | 1.535 | 1.543 | 5,682,958 | +0.01(+0.61%) |
Nov 20, 2003 | 1.533 | 1.543 | 1.528 | 1.534 | 5,887,040 | -0.00(-0.26%) |
Nov 19, 2003 | 1.549 | 1.551 | 1.525 | 1.538 | 9,456,041 | -0.02(-1.15%) |
Nov 18, 2003 | 1.554 | 1.563 | 1.549 | 1.556 | 6,559,188 | -0.00(-0.07%) |
Nov 17, 2003 | 1.562 | 1.587 | 1.553 | 1.557 | 4,724,537 | -0.04(-2.32%) |
Nov 14, 2003 | 1.572 | 1.594 | 1.560 | 1.594 | 8,450,953 | +0.03(+1.62%) |
Nov 13, 2003 | 1.538 | 1.570 | 1.538 | 1.569 | 5,708,033 | +0.02(+1.04%) |
Nov 12, 2003 | 1.522 | 1.552 | 1.522 | 1.552 | 3,373,973 | +0.03(+1.79%) |
Nov 11, 2003 | 1.542 | 1.544 | 1.519 | 1.525 | 7,188,847 | -0.03(-2.12%) |
Nov 10, 2003 | 1.565 | 1.565 | 1.542 | 1.558 | 6,634,412 | -0.02(-1.34%) |
Nov 07, 2003 | 1.549 | 1.579 | 1.544 | 1.579 | 7,382,482 | +0.03(+1.62%) |
Nov 06, 2003 | 1.548 | 1.554 | 1.526 | 1.554 | 5,356,287 | +0.01(+0.37%) |
Nov 05, 2003 | 1.526 | 1.549 | 1.533 | 1.548 | 5,030,312 | +0.00(+0.21%) |
Nov 04, 2003 | 1.526 | 1.548 | 1.526 | 1.545 | 6,734,016 | +0.02(+1.22%) |
Nov 03, 2003 | 1.533 | 1.540 | 1.524 | 1.526 | 7,628,070 | -0.01(-0.40%) |
Oct 31, 2003 | 1.485 | 1.541 | 1.485 | 1.533 | 17,496,740 | +0.05(+3.44%) |
Oct 30, 2003 | 1.429 | 1.482 | 1.429 | 1.482 | 19,749,306 | +0.06(+4.45%) |
Oct 29, 2003 | 1.409 | 1.423 | 1.398 | 1.418 | 20,408,916 | +0.01(+0.69%) |
Oct 28, 2003 | 1.400 | 1.417 | 1.399 | 1.409 | 15,614,726 | -0.03(-1.97%) |
Oct 27, 2003 | 1.421 | 1.441 | 1.409 | 1.437 | 8,359,708 | +0.02(+1.65%) |
Oct 24, 2003 | 1.433 | 1.433 | 1.410 | 1.414 | 4,140,152 | -0.02(-1.10%) |
Oct 23, 2003 | 1.397 | 1.432 | 1.392 | 1.430 | 6,880,983 | +0.03(+2.31%) |
Oct 22, 2003 | 1.407 | 1.411 | 1.394 | 1.397 | 5,313,799 | -0.02(-1.32%) |
Oct 21, 2003 | 1.434 | 1.434 | 1.415 | 1.416 | 4,640,258 | -0.01(-0.85%) |
Oct 20, 2003 | 1.419 | 1.434 | 1.412 | 1.428 | 3,591,986 | +0.00(+0.03%) |
Oct 17, 2003 | 1.434 | 1.437 | 1.426 | 1.428 | 4,875,684 | -0.01(-0.43%) |
Oct 16, 2003 | 1.430 | 1.435 | 1.427 | 1.434 | 4,505,828 | +0.01(+0.53%) |
Oct 15, 2003 | 1.435 | 1.435 | 1.423 | 1.426 | 5,313,799 | -0.00(-0.05%) |
Oct 14, 2003 | 1.436 | 1.436 | 1.419 | 1.427 | 4,317,766 | -0.00(-0.25%) |
Oct 13, 2003 | 1.423 | 1.432 | 1.425 | 1.431 | 4,465,430 | +0.01(+0.56%) |
Oct 10, 2003 | 1.422 | 1.426 | 1.421 | 1.423 | 3,946,517 | +0.01(+0.43%) |
Oct 09, 2003 | 1.416 | 1.422 | 1.407 | 1.417 | 7,941,096 | +0.01(+0.69%) |
Oct 08, 2003 | 1.401 | 1.414 | 1.400 | 1.407 | 6,324,458 | +0.01(+0.49%) |
Oct 07, 2003 | 1.400 | 1.405 | 1.392 | 1.400 | 5,724,749 | +0.00(+0.03%) |
Oct 06, 2003 | 1.398 | 1.400 | 1.383 | 1.400 | 4,247,417 | +0.00(+0.10%) |
Oct 03, 2003 | 1.392 | 1.404 | 1.383 | 1.398 | 7,030,736 | +0.02(+1.46%) |
Oct 02, 2003 | 1.363 | 1.379 | 1.357 | 1.378 | 7,522,483 | +0.02(+1.59%) |
Oct 01, 2003 | 1.374 | 1.371 | 1.353 | 1.357 | 11,306,711 | -0.02(-1.23%) |
Sep 30, 2003 | 1.330 | 1.378 | 1.324 | 1.374 | 14,443,169 | +0.04(+3.15%) |
Sep 29, 2003 | 1.332 | 1.333 | 1.323 | 1.332 | 4,133,883 | +0.01(+0.41%) |
Sep 26, 2003 | 1.333 | 1.332 | 1.317 | 1.326 | 5,718,480 | -0.01(-0.54%) |
Sep 25, 2003 | 1.354 | 1.354 | 1.331 | 1.333 | 4,432,693 | -0.02(-1.46%) |
Sep 24, 2003 | 1.366 | 1.374 | 1.353 | 1.353 | 7,295,416 | -0.00(-0.16%) |
Sep 23, 2003 | 1.357 | 1.372 | 1.353 | 1.355 | 4,715,483 | +0.00(+0.03%) |
Sep 22, 2003 | 1.341 | 1.359 | 1.341 | 1.355 | 6,040,972 | +0.01(+1.04%) |
Sep 19, 2003 | 1.348 | 1.353 | 1.339 | 1.341 | 8,262,891 | -0.01(-0.90%) |
Sep 18, 2003 | 1.361 | 1.362 | 1.347 | 1.353 | 9,570,967 | -0.01(-0.50%) |
Sep 17, 2003 | 1.371 | 1.371 | 1.358 | 1.360 | 4,988,521 | -0.01(-0.53%) |
Sep 16, 2003 | 1.369 | 1.370 | 1.360 | 1.367 | 4,614,486 | +0.00(+0.13%) |
Sep 15, 2003 | 1.369 | 1.371 | 1.362 | 1.365 | 4,841,554 | -0.00(-0.24%) |
Sep 12, 2003 | 1.366 | 1.371 | 1.360 | 1.369 | 3,395,565 | -0.00(-0.13%) |
Sep 11, 2003 | 1.376 | 1.376 | 1.363 | 1.370 | 6,495,804 | -0.00(-0.21%) |
Sep 10, 2003 | 1.376 | 1.387 | 1.370 | 1.373 | 10,479,934 | -0.00(-0.03%) |
Sep 09, 2003 | 1.384 | 1.385 | 1.369 | 1.374 | 7,374,820 | -0.01(-0.80%) |
Sep 08, 2003 | 1.366 | 1.387 | 1.366 | 1.385 | 5,093,696 | +0.02(+1.39%) |
Sep 05, 2003 | 1.362 | 1.366 | 1.348 | 1.366 | 6,846,853 | +0.01(+0.82%) |
Sep 04, 2003 | 1.378 | 1.384 | 1.350 | 1.355 | 13,456,887 | -0.02(-1.33%) |
Sep 03, 2003 | 1.382 | 1.394 | 1.353 | 1.373 | 15,907,267 | -0.04(-2.67%) |
Sep 02, 2003 | 1.414 | 1.415 | 1.402 | 1.411 | 8,601,403 | -0.00(-0.25%) |
Aug 29, 2003 | 1.397 | 1.418 | 1.397 | 1.414 | 6,610,731 | +0.01(+0.38%) |
Aug 28, 2003 | 1.389 | 1.409 | 1.387 | 1.409 | 8,705,882 | +0.02(+1.71%) |
Aug 27, 2003 | 1.378 | 1.390 | 1.369 | 1.385 | 10,663,121 | +0.01(+0.42%) |
Aug 26, 2003 | 1.388 | 1.389 | 1.371 | 1.379 | 9,438,627 | -0.02(-1.66%) |
Aug 25, 2003 | 1.420 | 1.428 | 1.400 | 1.403 | 6,470,729 | -0.01(-0.96%) |
Aug 22, 2003 | 1.439 | 1.439 | 1.412 | 1.416 | 5,275,490 | -0.02(-1.08%) |
Aug 21, 2003 | 1.411 | 1.434 | 1.402 | 1.432 | 6,561,277 | +0.02(+1.40%) |
Aug 20, 2003 | 1.439 | 1.439 | 1.402 | 1.412 | 9,546,589 | -0.03(-1.85%) |
Aug 19, 2003 | 1.412 | 1.439 | 1.393 | 1.439 | 11,266,312 | +0.02(+1.24%) |
Aug 18, 2003 | 1.436 | 1.436 | 1.407 | 1.421 | 6,759,787 | -0.01(-0.53%) |
Aug 15, 2003 | 1.436 | 1.438 | 1.421 | 1.429 | 5,225,340 | +0.01(+0.94%) |
Aug 14, 2003 | 1.428 | 1.430 | 1.413 | 1.415 | 5,401,561 | -0.00(-0.28%) |
Aug 13, 2003 | 1.405 | 1.430 | 1.400 | 1.419 | 9,586,988 | +0.01(+1.00%) |
Aug 12, 2003 | 1.380 | 1.405 | 1.373 | 1.405 | 5,755,396 | +0.03(+2.49%) |
Aug 11, 2003 | 1.362 | 1.383 | 1.357 | 1.371 | 4,953,695 | -0.00(-0.10%) |
Aug 08, 2003 | 1.358 | 1.375 | 1.345 | 1.373 | 7,599,101 | +0.02(+1.16%) |
Aug 07, 2003 | 1.310 | 1.357 | 1.304 | 1.357 | 12,109,806 | +0.06(+4.36%) |
Aug 06, 2003 | 1.281 | 1.301 | 1.280 | 1.300 | 5,873,109 | +0.02(+1.88%) |
Aug 05, 2003 | 1.275 | 1.292 | 1.272 | 1.276 | 3,847,611 | +0.00(+0.06%) |
Aug 04, 2003 | 1.292 | 1.292 | 1.263 | 1.275 | 6,336,996 | -0.02(-1.58%) |
Aug 01, 2003 | 1.301 | 1.310 | 1.293 | 1.296 | 5,506,736 | -0.01(-0.82%) |
Jul 31, 2003 | 1.315 | 1.318 | 1.301 | 1.306 | 4,427,121 | -0.01(-0.49%) |
Jul 30, 2003 | 1.307 | 1.328 | 1.295 | 1.313 | 6,362,071 | +0.01(+0.99%) |
Jul 29, 2003 | 1.303 | 1.315 | 1.292 | 1.300 | 6,454,709 | +0.00(+0.22%) |
Jul 28, 2003 | 1.299 | 1.305 | 1.288 | 1.297 | 3,608,006 | -0.00(-0.25%) |
Jul 25, 2003 | 1.299 | 1.308 | 1.287 | 1.300 | 6,325,155 | +0.00(+0.08%) |
Jul 24, 2003 | 1.323 | 1.328 | 1.297 | 1.299 | 7,370,641 | -0.02(-1.23%) |
Jul 23, 2003 | 1.322 | 1.343 | 1.308 | 1.315 | 7,479,299 | -0.01(-0.89%) |
Jul 22, 2003 | 1.320 | 1.331 | 1.313 | 1.327 | 12,885,736 | +0.01(+1.01%) |
Jul 21, 2003 | 1.330 | 1.333 | 1.306 | 1.314 | 5,138,971 | -0.02(-1.45%) |
Jul 18, 2003 | 1.329 | 1.339 | 1.308 | 1.333 | 6,139,879 | +0.01(+0.98%) |
Jul 17, 2003 | 1.328 | 1.338 | 1.318 | 1.320 | 4,515,580 | -0.01(-0.76%) |
Jul 16, 2003 | 1.364 | 1.367 | 1.329 | 1.331 | 9,834,254 | -0.03(-2.45%) |
Jul 15, 2003 | 1.335 | 1.373 | 1.330 | 1.364 | 9,241,511 | +0.04(+2.84%) |
Jul 14, 2003 | 1.359 | 1.359 | 1.326 | 1.326 | 6,495,804 | -0.02(-1.73%) |
Jul 11, 2003 | 1.340 | 1.357 | 1.333 | 1.350 | 4,411,101 | +0.01(+0.89%) |
Jul 10, 2003 | 1.350 | 1.364 | 1.329 | 1.338 | 6,540,381 | -0.02(-1.14%) |
Jul 09, 2003 | 1.320 | 1.370 | 1.320 | 1.353 | 14,606,156 | +0.04(+2.78%) |
Jul 08, 2003 | 1.300 | 1.324 | 1.295 | 1.317 | 6,513,217 | +0.02(+1.30%) |
Jul 07, 2003 | 1.323 | 1.328 | 1.297 | 1.300 | 9,573,754 | -0.02(-1.66%) |
Jul 03, 2003 | 1.321 | 1.328 | 1.310 | 1.322 | 7,039,791 | +0.00(+0.03%) |
Jul 02, 2003 | 1.297 | 1.328 | 1.287 | 1.321 | 10,646,404 | +0.02(+1.85%) |
Jul 01, 2003 | 1.292 | 1.309 | 1.280 | 1.297 | 8,657,125 | -0.01(-0.52%) |
Jun 30, 2003 | 1.317 | 1.320 | 1.293 | 1.304 | 8,176,522 | -0.01(-0.79%) |
Jun 27, 2003 | 1.311 | 1.324 | 1.311 | 1.314 | 6,320,976 | +0.00(+0.22%) |
Jun 26, 2003 | 1.328 | 1.336 | 1.310 | 1.312 | 9,254,745 | -0.02(-1.27%) |
Jun 25, 2003 | 1.335 | 1.348 | 1.328 | 1.328 | 7,921,593 | -0.00(-0.27%) |
Jun 24, 2003 | 1.358 | 1.358 | 1.331 | 1.332 | 10,947,303 | -0.03(-2.44%) |
Jun 23, 2003 | 1.353 | 1.366 | 1.349 | 1.365 | 9,431,662 | +0.02(+1.71%) |
Jun 20, 2003 | 1.323 | 1.352 | 1.306 | 1.342 | 17,625,598 | -0.01(-0.56%) |
Jun 19, 2003 | 1.349 | 1.367 | 1.337 | 1.350 | 7,654,823 | +0.00(+0.05%) |
Jun 18, 2003 | 1.367 | 1.367 | 1.341 | 1.349 | 5,830,621 | -0.02(-1.31%) |
Jun 17, 2003 | 1.364 | 1.367 | 1.346 | 1.367 | 8,708,668 | +0.00(+0.26%) |
Jun 16, 2003 | 1.347 | 1.364 | 1.333 | 1.364 | 7,585,867 | +0.03(+1.88%) |
Jun 13, 2003 | 1.368 | 1.370 | 1.325 | 1.338 | 6,892,824 | -0.03(-2.15%) |
Jun 12, 2003 | 1.383 | 1.389 | 1.348 | 1.368 | 7,874,926 | -0.01(-0.52%) |
Jun 11, 2003 | 1.339 | 1.375 | 1.333 | 1.375 | 12,560,458 | +0.04(+2.93%) |
Jun 10, 2003 | 1.321 | 1.339 | 1.320 | 1.336 | 7,008,447 | +0.02(+1.42%) |
Jun 09, 2003 | 1.319 | 1.341 | 1.314 | 1.317 | 5,965,747 | -0.01(-0.68%) |
Jun 06, 2003 | 1.349 | 1.351 | 1.319 | 1.326 | 7,462,582 | -0.02(-1.47%) |
Jun 05, 2003 | 1.339 | 1.360 | 1.328 | 1.346 | 9,005,388 | +0.01(+0.67%) |
Jun 04, 2003 | 1.324 | 1.342 | 1.323 | 1.337 | 8,841,008 | +0.01(+0.95%) |
Jun 03, 2003 | 1.343 | 1.344 | 1.318 | 1.324 | 8,169,556 | -0.01(-0.89%) |
Jun 02, 2003 | 1.329 | 1.339 | 1.310 | 1.336 | 13,084,246 | -0.01(-0.72%) |
May 30, 2003 | 1.332 | 1.360 | 1.328 | 1.346 | 15,913,536 | +0.03(+2.26%) |
May 29, 2003 | 1.328 | 1.348 | 1.310 | 1.316 | 10,966,110 | -0.02(-1.35%) |
May 28, 2003 | 1.367 | 1.369 | 1.327 | 1.334 | 7,933,434 | -0.03(-2.39%) |
May 27, 2003 | 1.360 | 1.374 | 1.355 | 1.367 | 8,063,684 | +0.01(+0.74%) |
May 23, 2003 | 1.357 | 1.370 | 1.346 | 1.357 | 6,231,124 | -0.00(-0.16%) |
May 22, 2003 | 1.385 | 1.385 | 1.353 | 1.359 | 8,841,008 | -0.03(-2.17%) |
May 21, 2003 | 1.360 | 1.393 | 1.353 | 1.389 | 7,327,456 | +0.03(+2.00%) |
May 20, 2003 | 1.369 | 1.373 | 1.350 | 1.362 | 7,569,151 | +0.00(+0.00%) |
May 19, 2003 | 1.378 | 1.386 | 1.351 | 1.362 | 8,274,035 | -0.02(-1.79%) |
May 16, 2003 | 1.381 | 1.400 | 1.378 | 1.387 | 9,279,123 | +0.01(+0.42%) |
May 15, 2003 | 1.391 | 1.405 | 1.371 | 1.381 | 11,058,051 | +0.00(+0.00%) |
May 14, 2003 | 1.378 | 1.393 | 1.374 | 1.381 | 14,348,441 | +0.03(+2.18%) |
May 13, 2003 | 1.323 | 1.360 | 1.322 | 1.351 | 11,750,398 | +0.03(+2.14%) |
May 12, 2003 | 1.288 | 1.334 | 1.287 | 1.323 | 14,756,605 | +0.05(+3.60%) |
May 09, 2003 | 1.278 | 1.285 | 1.262 | 1.277 | 6,603,765 | +0.00(+0.06%) |
May 08, 2003 | 1.299 | 1.301 | 1.274 | 1.276 | 8,841,008 | -0.03(-1.99%) |
May 07, 2003 | 1.285 | 1.310 | 1.275 | 1.302 | 7,655,520 | +0.01(+1.12%) |
May 06, 2003 | 1.278 | 1.299 | 1.278 | 1.288 | 8,914,840 | -0.01(-0.47%) |
May 05, 2003 | 1.305 | 1.310 | 1.287 | 1.294 | 9,132,852 | -0.00(-0.36%) |
May 02, 2003 | 1.308 | 1.326 | 1.299 | 1.299 | 7,951,544 | -0.01(-0.55%) |
May 01, 2003 | 1.317 | 1.319 | 1.286 | 1.306 | 7,492,533 | -0.01(-1.01%) |
Apr 30, 2003 | 1.313 | 1.333 | 1.305 | 1.319 | 9,848,185 | +0.01(+1.02%) |
Apr 29, 2003 | 1.337 | 1.344 | 1.305 | 1.306 | 9,851,668 | -0.04(-2.86%) |
Apr 28, 2003 | 1.343 | 1.350 | 1.335 | 1.344 | 8,648,070 | -0.00(-0.16%) |
Apr 25, 2003 | 1.351 | 1.359 | 1.324 | 1.346 | 6,839,191 | -0.01(-0.48%) |
Apr 24, 2003 | 1.355 | 1.367 | 1.350 | 1.353 | 6,348,140 | -0.00(-0.32%) |
Apr 23, 2003 | 1.380 | 1.384 | 1.346 | 1.357 | 8,807,575 | -0.01(-0.87%) |
Apr 22, 2003 | 1.378 | 1.379 | 1.342 | 1.369 | 12,613,394 | -0.01(-1.01%) |
Apr 21, 2003 | 1.376 | 1.394 | 1.360 | 1.383 | 10,230,578 | +0.03(+1.85%) |
Apr 17, 2003 | 1.347 | 1.365 | 1.332 | 1.358 | 11,604,128 | +0.01(+0.83%) |
Apr 16, 2003 | 1.335 | 1.357 | 1.330 | 1.347 | 18,854,270 | +0.01(+1.10%) |
Apr 15, 2003 | 1.342 | 1.342 | 1.313 | 1.332 | 13,524,451 | -0.01(-0.51%) |
Apr 14, 2003 | 1.334 | 1.346 | 1.329 | 1.339 | 5,742,162 | +0.01(+0.81%) |
Apr 11, 2003 | 1.336 | 1.353 | 1.325 | 1.328 | 8,784,589 | -0.01(-0.54%) |
Apr 10, 2003 | 1.357 | 1.365 | 1.333 | 1.335 | 11,078,250 | -0.02(-1.40%) |
Apr 09, 2003 | 1.345 | 1.358 | 1.335 | 1.354 | 17,875,650 | +0.03(+2.03%) |
Apr 08, 2003 | 1.373 | 1.382 | 1.325 | 1.327 | 24,716,234 | -0.09(-6.02%) |
Apr 07, 2003 | 1.444 | 1.448 | 1.407 | 1.412 | 11,708,607 | -0.03(-2.21%) |
Apr 04, 2003 | 1.449 | 1.459 | 1.436 | 1.444 | 12,691,405 | -0.00(-0.32%) |
Apr 03, 2003 | 1.470 | 1.470 | 1.436 | 1.449 | 17,929,282 | -0.02(-1.34%) |
Apr 02, 2003 | 1.503 | 1.504 | 1.463 | 1.469 | 10,507,099 | -0.03(-2.29%) |